| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 9.87 | 9.99 | 9.78 | 9.89 | 9.89 | -0.02 (-0.20%) | 4,359,479 |
| 10 Oct 2022 | CNY | 10.15 | 10.29 | 9.86 | 9.91 | 9.91 | -0.19 (-1.88%) | 5,539,889 |
| 30 Sep 2022 | CNY | 10.21 | 10.34 | 10.05 | 10.1 | 10.1 | -0.13 (-1.27%) | 4,580,684 |
| 29 Sep 2022 | CNY | 10.48 | 10.62 | 10.19 | 10.23 | 10.23 | -0.16 (-1.54%) | 5,284,737 |
| 28 Sep 2022 | CNY | 10.65 | 10.65 | 10.34 | 10.39 | 10.39 | -0.3 (-2.81%) | 6,555,777 |
| 27 Sep 2022 | CNY | 10.3 | 10.72 | 10.16 | 10.69 | 10.69 | +0.41 (+3.99%) | 10,618,539 |
| 26 Sep 2022 | CNY | 10.76 | 10.85 | 10.26 | 10.28 | 10.28 | -0.49 (-4.55%) | 8,725,857 |
| 23 Sep 2022 | CNY | 10.93 | 11.02 | 10.7 | 10.77 | 10.77 | -0.12 (-1.10%) | 4,313,725 |
| 22 Sep 2022 | CNY | 11.1 | 11.18 | 10.88 | 10.89 | 10.89 | -0.29 (-2.59%) | 5,736,128 |
| 21 Sep 2022 | CNY | 11.22 | 11.25 | 11.06 | 11.18 | 11.18 | +0.03 (+0.27%) | 4,285,915 |
| 20 Sep 2022 | CNY | 10.88 | 11.28 | 10.85 | 11.15 | 11.15 | +0.25 (+2.29%) | 8,090,193 |
| 19 Sep 2022 | CNY | 10.85 | 11 | 10.65 | 10.9 | 10.9 | -0.02 (-0.18%) | 5,546,623 |
| 16 Sep 2022 | CNY | 11.3 | 11.33 | 10.8 | 10.92 | 10.92 | -0.41 (-3.62%) | 11,531,975 |
| 15 Sep 2022 | CNY | 11.5 | 11.61 | 11.25 | 11.33 | 11.33 | -0.09 (-0.79%) | 9,274,309 |
| 14 Sep 2022 | CNY | 11.25 | 11.64 | 11.22 | 11.42 | 11.42 | +0.05 (+0.44%) | 11,529,841 |
| 13 Sep 2022 | CNY | 11.22 | 11.64 | 11.18 | 11.37 | 11.37 | +0.14 (+1.25%) | 10,541,466 |
| 9 Sep 2022 | CNY | 11.26 | 11.3 | 11.18 | 11.23 | 11.23 | +0.02 (+0.18%) | 3,312,692 |
| 8 Sep 2022 | CNY | 11.16 | 11.36 | 11.14 | 11.21 | 11.21 | +0.07 (+0.63%) | 6,025,472 |
| 7 Sep 2022 | CNY | 11.29 | 11.3 | 11.13 | 11.14 | 11.14 | -0.19 (-1.68%) | 5,020,568 |
| 6 Sep 2022 | CNY | 11.4 | 11.44 | 11.3 | 11.33 | 11.33 | -0.04 (-0.35%) | 3,735,677 |
| 5 Sep 2022 | CNY | 11.21 | 11.59 | 11.07 | 11.37 | 11.37 | +0.13 (+1.16%) | 8,089,678 |
| 2 Sep 2022 | CNY | 11.22 | 11.4 | 11.21 | 11.24 | 11.24 | 0.0 (0.0%) | 3,417,388 |
| 1 Sep 2022 | CNY | 11.37 | 11.46 | 11.19 | 11.24 | 11.24 | -0.07 (-0.62%) | 4,343,089 |
| 31 Aug 2022 | CNY | 11.23 | 11.49 | 11.19 | 11.31 | 11.31 | 0.0 (0.0%) | 6,555,875 |
| 30 Aug 2022 | CNY | 11.26 | 11.4 | 11.2 | 11.31 | 11.31 | 0.0 (0.0%) | 4,600,483 |
| 29 Aug 2022 | CNY | 11.2 | 11.42 | 11.14 | 11.31 | 11.31 | -0.01 (-0.09%) | 3,842,703 |
| 26 Aug 2022 | CNY | 11.37 | 11.76 | 11.25 | 11.32 | 11.32 | +0.01 (+0.09%) | 7,721,901 |
| 25 Aug 2022 | CNY | 11.33 | 11.48 | 11.28 | 11.31 | 11.31 | -0.02 (-0.18%) | 5,786,559 |
| 24 Aug 2022 | CNY | 11.36 | 11.44 | 11.14 | 11.33 | 11.33 | -0.09 (-0.79%) | 7,017,401 |
| 23 Aug 2022 | CNY | 11.52 | 11.52 | 11.26 | 11.42 | 11.42 | -0.1 (-0.87%) | 5,955,198 |
